Dynamic Active Enhanced Yield Covered Options ETF (TSX:DXQ)
Canada · Delayed Price · Currency is CAD 26.50
-0.03 (-0.11%)
Jul 22, 2025, 9:30 AM EDT
TSX:DXQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2025 | 26.59 | 26.59 | 26.50 | 26.50 | - | -0.11% | 1,617 |
| Jul 21, 2025 | 26.63 | 26.63 | 26.53 | 26.53 | - | -0.56% | 4,500 |
| Jul 18, 2025 | 26.69 | 26.69 | 26.66 | 26.68 | - | -0.07% | 2,600 |
| Jul 17, 2025 | 26.55 | 26.73 | 26.55 | 26.70 | - | 0.79% | 5,300 |
| Jul 16, 2025 | 26.54 | 26.54 | 26.37 | 26.49 | - | -0.21% | 5,100 |
| Jul 15, 2025 | 26.51 | 26.56 | 26.51 | 26.55 | - | 0.36% | 3,500 |
| Jul 14, 2025 | 26.43 | 26.47 | 26.41 | 26.45 | - | 0.27% | 2,800 |
| Jul 11, 2025 | 26.25 | 26.40 | 26.25 | 26.38 | - | 0.15% | 1,700 |
| Jul 10, 2025 | 26.38 | 26.38 | 26.32 | 26.34 | - | -0.30% | 3,000 |
| Jul 9, 2025 | 26.27 | 26.43 | 26.27 | 26.42 | - | 0.49% | 6,600 |
| Jul 8, 2025 | 26.31 | 26.34 | 26.29 | 26.29 | - | -0.19% | 3,500 |
| Jul 7, 2025 | 26.37 | 26.37 | 26.24 | 26.34 | - | -0.38% | 1,600 |
| Jul 4, 2025 | 26.17 | 26.44 | 26.17 | 26.44 | - | -0.04% | 3,900 |
| Jul 3, 2025 | 26.30 | 26.45 | 26.17 | 26.45 | - | 0.76% | 224,700 |
| Jul 2, 2025 | 26.29 | 26.29 | 26.21 | 26.25 | - | -0.42% | 5,700 |
| Jun 30, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | - | -0.06% | 300 |
| Jun 27, 2025 | 26.33 | 26.38 | 26.31 | 26.38 | - | 0.63% | 1,300 |
| Jun 26, 2025 | 26.05 | 26.21 | 26.05 | 26.21 | - | 0.27% | 1,300 |
| Jun 25, 2025 | 26.27 | 26.27 | 26.13 | 26.14 | - | -0.65% | 7,800 |
| Jun 24, 2025 | 26.16 | 26.31 | 26.16 | 26.31 | - | 1.08% | 47,600 |
| Jun 23, 2025 | 26.10 | 26.10 | 25.99 | 26.03 | - | -0.19% | 7,600 |
| Jun 20, 2025 | 26.19 | 26.19 | 25.98 | 26.08 | - | 1.36% | 1,600 |
| Jun 19, 2025 | 26.13 | 26.13 | 25.73 | 25.73 | - | -1.15% | 8,300 |
| Jun 18, 2025 | 26.03 | 26.06 | 25.98 | 26.03 | - | 0.50% | 2,300 |
| Jun 17, 2025 | 25.95 | 25.95 | 25.89 | 25.90 | - | - | 5,700 |
| Jun 16, 2025 | 25.87 | 25.90 | 25.87 | 25.90 | - | 0.86% | 4,400 |
| Jun 13, 2025 | 25.75 | 25.77 | 25.66 | 25.68 | - | -0.62% | 11,900 |
| Jun 12, 2025 | 25.80 | 25.85 | 25.75 | 25.84 | - | -0.35% | 9,600 |
| Jun 11, 2025 | 25.89 | 25.93 | 25.70 | 25.93 | - | 0.35% | 2,800 |
| Jun 10, 2025 | 25.87 | 25.87 | 25.78 | 25.84 | - | -0.08% | 7,800 |
| Jun 9, 2025 | 25.90 | 25.93 | 25.85 | 25.86 | - | 0.08% | 900 |
| Jun 6, 2025 | 25.85 | 25.85 | 25.84 | 25.84 | - | 0.78% | 800 |
| Jun 5, 2025 | 25.78 | 25.78 | 25.63 | 25.64 | - | -0.27% | 3,700 |
| Jun 4, 2025 | 25.73 | 25.73 | 25.68 | 25.71 | - | 0.16% | 2,300 |
| Jun 3, 2025 | 25.61 | 25.75 | 25.61 | 25.67 | - | 0.35% | 5,000 |
| Jun 2, 2025 | 25.52 | 25.58 | 25.45 | 25.58 | - | 0.35% | 11,100 |
| May 30, 2025 | 25.52 | 25.53 | 25.36 | 25.49 | - | -0.43% | 4,000 |
| May 29, 2025 | 25.74 | 25.74 | 25.58 | 25.60 | - | 0.04% | 8,900 |
| May 28, 2025 | 25.62 | 25.67 | 25.59 | 25.59 | - | - | 11,400 |
| May 27, 2025 | 25.52 | 25.61 | 25.39 | 25.59 | - | - | 11,900 |
| May 26, 2025 | 25.43 | 25.59 | 25.43 | 25.59 | - | 0.51% | 9,400 |
| May 23, 2025 | 25.42 | 25.48 | 25.37 | 25.46 | - | -0.24% | 16,100 |
| May 22, 2025 | 25.67 | 25.73 | 25.52 | 25.52 | - | 0.08% | 1,700 |
| May 21, 2025 | 25.75 | 25.78 | 25.50 | 25.50 | - | -1.35% | 13,300 |
| May 20, 2025 | 25.90 | 25.90 | 25.82 | 25.85 | - | - | 9,300 |
| May 16, 2025 | 25.83 | 25.88 | 25.81 | 25.85 | - | 0.19% | 8,200 |
| May 15, 2025 | 25.94 | 25.94 | 25.63 | 25.80 | - | -0.15% | 5,600 |
| May 14, 2025 | 25.91 | 25.98 | 25.84 | 25.84 | - | -0.54% | 18,700 |
| May 13, 2025 | 25.66 | 26.04 | 25.66 | 25.98 | - | 1.56% | 10,800 |
| May 12, 2025 | 25.49 | 25.63 | 25.42 | 25.58 | - | 2.94% | 12,000 |